Hansol Paper Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,370.00 | 8,460.00 | 8,310.00 | 8,390.00 | 7,884.24 | 45,833 |
| 2025-10-22 | 8,340.00 | 8,370.00 | 8,260.00 | 8,370.00 | 7,865.44 | 35,815 |
| 2025-10-21 | 8,350.00 | 8,380.00 | 8,300.00 | 8,340.00 | 7,837.25 | 26,590 |
| 2025-10-20 | 8,360.00 | 8,390.00 | 8,290.00 | 8,350.00 | 7,846.65 | 23,738 |
| 2025-10-17 | 8,430.00 | 8,450.00 | 8,330.00 | 8,360.00 | 7,856.05 | 83,324 |
| 2025-10-16 | 8,350.00 | 8,450.00 | 8,320.00 | 8,410.00 | 7,903.03 | 50,506 |
| 2025-10-15 | 8,290.00 | 8,340.00 | 8,280.00 | 8,340.00 | 7,837.25 | 21,551 |
| 2025-10-14 | 8,290.00 | 8,320.00 | 8,250.00 | 8,280.00 | 7,780.87 | 41,804 |
| 2025-10-13 | 8,310.00 | 8,330.00 | 8,250.00 | 8,290.00 | 7,790.27 | 60,159 |
| 2025-10-10 | 8,470.00 | 8,470.00 | 8,320.00 | 8,360.00 | 7,856.05 | 67,386 |
| 2025-10-02 | 8,490.00 | 8,530.00 | 8,420.00 | 8,470.00 | 7,959.42 | 70,541 |
| 2025-10-01 | 8,490.00 | 8,550.00 | 8,480.00 | 8,490.00 | 7,978.21 | 33,257 |
| 2025-09-30 | 8,540.00 | 8,550.00 | 8,480.00 | 8,490.00 | 7,978.21 | 33,941 |
| 2025-09-29 | 8,510.00 | 8,610.00 | 8,500.00 | 8,540.00 | 8,025.20 | 83,599 |
| 2025-09-26 | 8,690.00 | 8,750.00 | 8,660.00 | 8,710.00 | 7,997.00 | 95,318 |
| 2025-09-25 | 8,540.00 | 9,390.00 | 8,470.00 | 8,690.00 | 7,978.64 | 416,792 |
| 2025-09-24 | 8,640.00 | 8,640.00 | 8,490.00 | 8,510.00 | 7,813.38 | 75,787 |
| 2025-09-23 | 8,650.00 | 8,720.00 | 8,600.00 | 8,620.00 | 7,914.37 | 57,434 |
| 2025-09-22 | 8,670.00 | 8,730.00 | 8,630.00 | 8,670.00 | 7,960.28 | 43,821 |
| 2025-09-19 | 8,650.00 | 8,680.00 | 8,640.00 | 8,670.00 | 7,960.28 | 36,779 |
| 2025-09-18 | 8,630.00 | 8,660.00 | 8,600.00 | 8,650.00 | 7,941.92 | 29,916 |
| 2025-09-17 | 8,650.00 | 8,650.00 | 8,590.00 | 8,630.00 | 7,923.55 | 59,209 |
| 2025-09-16 | 8,670.00 | 8,700.00 | 8,620.00 | 8,640.00 | 7,932.73 | 51,542 |
| 2025-09-15 | 8,670.00 | 8,700.00 | 8,650.00 | 8,670.00 | 7,960.28 | 40,423 |
| 2025-09-12 | 8,670.00 | 8,700.00 | 8,660.00 | 8,670.00 | 7,960.28 | 30,536 |
| 2025-09-11 | 8,670.00 | 8,700.00 | 8,660.00 | 8,670.00 | 7,960.28 | 18,888 |
| 2025-09-10 | 8,630.00 | 8,690.00 | 8,630.00 | 8,680.00 | 7,969.46 | 28,989 |
| 2025-09-09 | 8,630.00 | 8,670.00 | 8,620.00 | 8,630.00 | 7,923.55 | 30,134 |
| 2025-09-08 | 8,640.00 | 8,640.00 | 8,600.00 | 8,630.00 | 7,923.55 | 21,551 |
| 2025-09-05 | 8,630.00 | 8,660.00 | 8,590.00 | 8,630.00 | 7,923.55 | 18,103 |
| 2025-09-04 | 8,620.00 | 8,660.00 | 8,580.00 | 8,630.00 | 7,923.55 | 21,368 |
| 2025-09-03 | 8,570.00 | 8,610.00 | 8,430.00 | 8,580.00 | 7,877.65 | 20,124 |
| 2025-09-02 | 8,510.00 | 8,560.00 | 8,510.00 | 8,540.00 | 7,840.92 | 10,391 |
| 2025-09-01 | 8,560.00 | 8,640.00 | 8,470.00 | 8,540.00 | 7,840.92 | 41,979 |
| 2025-08-29 | 8,660.00 | 8,670.00 | 8,550.00 | 8,570.00 | 7,868.46 | 30,427 |
| 2025-08-28 | 8,580.00 | 8,660.00 | 8,550.00 | 8,660.00 | 7,951.10 | 21,809 |
| 2025-08-27 | 8,590.00 | 8,610.00 | 8,550.00 | 8,600.00 | 7,896.01 | 31,849 |
| 2025-08-26 | 8,540.00 | 8,610.00 | 8,540.00 | 8,590.00 | 7,886.83 | 15,645 |
| 2025-08-25 | 8,580.00 | 8,620.00 | 8,540.00 | 8,540.00 | 7,840.92 | 23,830 |
| 2025-08-22 | 8,510.00 | 8,630.00 | 8,490.00 | 8,530.00 | 7,831.74 | 33,869 |
| 2025-08-21 | 8,500.00 | 8,570.00 | 8,490.00 | 8,510.00 | 7,813.38 | 24,579 |
| 2025-08-20 | 8,480.00 | 8,500.00 | 8,400.00 | 8,490.00 | 7,795.01 | 63,003 |
| 2025-08-19 | 8,600.00 | 8,600.00 | 8,510.00 | 8,530.00 | 7,831.74 | 33,814 |
| 2025-08-18 | 8,700.00 | 8,720.00 | 8,550.00 | 8,580.00 | 7,877.65 | 47,190 |
| 2025-08-14 | 8,740.00 | 8,790.00 | 8,700.00 | 8,710.00 | 7,997.00 | 41,061 |
| 2025-08-13 | 8,810.00 | 8,870.00 | 8,700.00 | 8,740.00 | 8,024.55 | 102,483 |
| 2025-08-12 | 8,800.00 | 8,880.00 | 8,780.00 | 8,790.00 | 8,070.46 | 34,524 |
| 2025-08-11 | 8,800.00 | 8,800.00 | 8,730.00 | 8,760.00 | 8,042.91 | 33,875 |
| 2025-08-08 | 8,830.00 | 8,830.00 | 8,750.00 | 8,770.00 | 8,052.09 | 22,517 |
| 2025-08-07 | 8,880.00 | 8,880.00 | 8,770.00 | 8,810.00 | 8,088.82 | 24,414 |
| 2025-08-06 | 8,730.00 | 8,840.00 | 8,700.00 | 8,810.00 | 8,088.82 | 61,541 |
| 2025-08-05 | 8,590.00 | 8,750.00 | 8,590.00 | 8,740.00 | 8,024.55 | 50,920 |
| 2025-08-04 | 8,400.00 | 8,590.00 | 8,350.00 | 8,580.00 | 7,877.65 | 65,735 |
| 2025-08-01 | 8,500.00 | 8,670.00 | 8,310.00 | 8,380.00 | 7,694.02 | 135,883 |
| 2025-07-31 | 8,600.00 | 8,630.00 | 8,510.00 | 8,550.00 | 7,850.10 | 51,285 |
| 2025-07-30 | 8,580.00 | 8,700.00 | 8,570.00 | 8,610.00 | 7,905.19 | 62,649 |
| 2025-07-29 | 8,620.00 | 8,680.00 | 8,500.00 | 8,610.00 | 7,905.19 | 61,107 |
| 2025-07-28 | 8,840.00 | 8,850.00 | 8,620.00 | 8,630.00 | 7,923.55 | 58,103 |
| 2025-07-25 | 8,880.00 | 8,920.00 | 8,780.00 | 8,800.00 | 8,079.64 | 58,334 |
| 2025-07-24 | 8,970.00 | 9,040.00 | 8,890.00 | 8,920.00 | 8,189.81 | 37,414 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 200.0000 KRW |
| 2026-03-30 | 300.0000 KRW |
| 2025-09-29 | 200.0000 KRW |
| 2025-03-28 | 300.0000 KRW |
| 2024-09-27 | 200.0000 KRW |
| 2024-03-28 | 300.0000 KRW |
| 2023-09-26 | 200.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2022-06-29 | 200.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2021-06-29 | 200.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2020-06-29 | 200.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
| 2019-06-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.